Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.26 | 29.29 | 28.16 | 28.39 | 31,602 | -0.04(-0.14%) |
Sep 29, 2022 | 28.95 | 29.02 | 28.14 | 28.43 | 30,495 | -1.11(-3.76%) |
Sep 28, 2022 | 28.67 | 29.64 | 28.67 | 29.54 | 49,326 | +0.92(+3.21%) |
Sep 27, 2022 | 28.80 | 29.31 | 28.29 | 28.62 | 49,884 | +0.43(+1.53%) |
Sep 26, 2022 | 28.30 | 29.00 | 28.17 | 28.19 | 49,802 | -0.16(-0.56%) |
Sep 23, 2022 | 28.27 | 28.61 | 27.94 | 28.35 | 70,484 | -0.42(-1.46%) |
Sep 22, 2022 | 29.82 | 29.98 | 28.67 | 28.77 | 48,215 | -1.16(-3.87%) |
Sep 21, 2022 | 30.65 | 31.03 | 29.93 | 29.93 | 28,593 | -0.62(-2.03%) |
Sep 20, 2022 | 30.77 | 31.27 | 30.54 | 30.55 | 31,046 | -0.57(-1.83%) |
Sep 19, 2022 | 30.72 | 31.13 | 30.64 | 31.12 | 39,089 | -0.08(-0.26%) |
Sep 16, 2022 | 31.88 | 31.90 | 30.99 | 31.20 | 68,468 | -1.52(-4.64%) |
Sep 15, 2022 | 32.62 | 33.66 | 32.62 | 32.72 | 39,849 | -0.25(-0.76%) |
Sep 14, 2022 | 32.38 | 33.02 | 32.02 | 32.97 | 23,932 | +0.62(+1.92%) |
Sep 13, 2022 | 32.34 | 32.88 | 32.18 | 32.35 | 42,364 | -1.60(-4.71%) |
Sep 12, 2022 | 33.53 | 33.97 | 33.41 | 33.95 | 71,968 | +0.66(+1.98%) |
Sep 09, 2022 | 32.48 | 33.35 | 32.47 | 33.29 | 48,986 | +1.40(+4.39%) |
Sep 08, 2022 | 31.03 | 31.92 | 30.95 | 31.89 | 50,402 | +0.49(+1.56%) |
Sep 07, 2022 | 30.38 | 31.46 | 30.38 | 31.40 | 24,355 | +0.93(+3.05%) |
Sep 06, 2022 | 30.94 | 30.94 | 30.25 | 30.47 | 83,828 | -0.39(-1.26%) |
Sep 02, 2022 | 31.57 | 31.64 | 30.66 | 30.86 | 29,959 | -0.31(-0.99%) |
Sep 01, 2022 | 31.48 | 31.48 | 30.29 | 31.17 | 44,827 | -0.92(-2.87%) |
Aug 31, 2022 | 32.55 | 32.98 | 31.93 | 32.09 | 45,166 | -0.07(-0.22%) |
Aug 30, 2022 | 32.67 | 32.99 | 31.73 | 32.16 | 50,048 | -0.24(-0.74%) |
Aug 29, 2022 | 32.40 | 32.90 | 32.33 | 32.40 | 16,294 | -0.53(-1.61%) |
Aug 26, 2022 | 34.30 | 34.30 | 32.89 | 32.93 | 42,984 | -1.25(-3.66%) |
Aug 25, 2022 | 33.91 | 34.20 | 33.53 | 34.18 | 49,082 | +1.20(+3.64%) |
Aug 24, 2022 | 32.31 | 33.36 | 32.31 | 32.98 | 55,981 | +0.58(+1.79%) |
Aug 23, 2022 | 32.40 | 33.00 | 32.02 | 32.40 | 33,471 | +0.01(+0.03%) |
Aug 22, 2022 | 32.46 | 32.99 | 32.29 | 32.39 | 188,148 | -0.82(-2.47%) |
Aug 19, 2022 | 33.99 | 34.01 | 32.98 | 33.21 | 37,068 | -1.28(-3.71%) |
Aug 18, 2022 | 34.76 | 34.80 | 34.28 | 34.49 | 27,346 | -0.28(-0.81%) |
Aug 17, 2022 | 35.31 | 35.39 | 34.57 | 34.77 | 77,907 | -1.14(-3.17%) |
Aug 16, 2022 | 36.04 | 36.14 | 34.99 | 35.91 | 104,992 | -0.48(-1.32%) |
Aug 15, 2022 | 36.06 | 36.58 | 35.97 | 36.39 | 33,095 | -0.05(-0.14%) |
Aug 12, 2022 | 35.83 | 36.47 | 35.49 | 36.44 | 20,895 | +0.70(+1.96%) |
Aug 11, 2022 | 36.93 | 37.66 | 35.64 | 35.74 | 88,661 | -0.69(-1.89%) |
Aug 10, 2022 | 35.83 | 36.43 | 35.54 | 36.43 | 45,112 | +1.75(+5.04%) |
Aug 09, 2022 | 35.49 | 35.49 | 34.33 | 34.68 | 57,918 | -1.28(-3.56%) |
Aug 08, 2022 | 35.89 | 36.79 | 35.77 | 35.96 | 51,267 | +0.09(+0.25%) |
Aug 05, 2022 | 34.77 | 36.21 | 34.77 | 35.87 | 103,826 | +0.50(+1.41%) |
Aug 04, 2022 | 34.95 | 35.37 | 34.70 | 35.37 | 43,641 | +0.48(+1.38%) |
Aug 03, 2022 | 33.65 | 34.98 | 33.65 | 34.89 | 99,964 | +1.28(+3.81%) |
Aug 02, 2022 | 32.56 | 34.01 | 32.49 | 33.61 | 40,873 | +0.77(+2.34%) |
Aug 01, 2022 | 32.29 | 33.29 | 31.75 | 32.84 | 54,049 | +0.26(+0.80%) |
Jul 29, 2022 | 32.05 | 32.65 | 31.62 | 32.58 | 66,535 | +0.37(+1.15%) |
Jul 28, 2022 | 31.78 | 32.21 | 30.87 | 32.21 | 108,071 | +0.37(+1.16%) |
Jul 27, 2022 | 31.10 | 31.96 | 30.90 | 31.84 | 246,704 | +1.44(+4.74%) |
Jul 26, 2022 | 31.15 | 31.15 | 30.31 | 30.40 | 38,206 | -1.16(-3.67%) |
Jul 25, 2022 | 31.79 | 31.79 | 31.08 | 31.56 | 18,651 | -0.33(-1.03%) |
Jul 22, 2022 | 33.57 | 33.80 | 31.62 | 31.89 | 61,686 | -1.71(-5.09%) |
Jul 21, 2022 | 33.21 | 33.69 | 32.92 | 33.60 | 85,423 | +0.29(+0.87%) |
Jul 20, 2022 | 32.00 | 33.53 | 32.00 | 33.31 | 199,349 | +1.41(+4.42%) |
Jul 19, 2022 | 31.68 | 31.92 | 30.94 | 31.90 | 152,213 | +0.67(+2.14%) |
Jul 18, 2022 | 31.36 | 32.14 | 31.11 | 31.23 | 54,500 | +0.38(+1.23%) |
Jul 15, 2022 | 30.46 | 30.89 | 29.91 | 30.85 | 48,747 | +0.65(+2.15%) |
Jul 14, 2022 | 30.63 | 30.63 | 29.93 | 30.20 | 85,661 | -0.83(-2.67%) |
Jul 13, 2022 | 30.23 | 31.50 | 29.99 | 31.03 | 65,499 | -0.12(-0.39%) |
Jul 12, 2022 | 32.12 | 32.39 | 30.92 | 31.15 | 49,169 | -0.62(-1.95%) |
Jul 11, 2022 | 32.59 | 32.59 | 31.58 | 31.77 | 92,631 | -1.42(-4.28%) |
Jul 08, 2022 | 32.73 | 33.76 | 32.40 | 33.19 | 78,663 | -0.11(-0.33%) |
Jul 07, 2022 | 32.30 | 33.31 | 32.18 | 33.30 | 97,246 | +1.29(+4.03%) |
Jul 06, 2022 | 32.37 | 32.83 | 31.72 | 32.01 | 122,135 | -0.68(-2.08%) |
Jul 05, 2022 | 30.25 | 32.70 | 30.19 | 32.69 | 140,092 | +1.83(+5.93%) |